Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
73.24
-0.46 (-0.62%)
May 8, 2025, 4:00 PM - Market closed
VCLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 73.85 | 73.94 | 73.22 | 73.24 | 73.24 | -0.62% | 2,122,899 |
| May 7, 2025 | 73.74 | 73.87 | 73.50 | 73.70 | 73.70 | 0.40% | 3,155,765 |
| May 6, 2025 | 73.01 | 73.43 | 72.81 | 73.41 | 73.41 | 0.16% | 2,456,206 |
| May 5, 2025 | 73.60 | 73.60 | 72.93 | 73.29 | 73.29 | -0.35% | 2,323,876 |
| May 2, 2025 | 73.46 | 73.65 | 73.33 | 73.55 | 73.55 | -0.31% | 2,102,952 |
| May 1, 2025 | 74.40 | 74.40 | 73.63 | 73.78 | 73.78 | -0.98% | 2,896,427 |
| Apr 30, 2025 | 74.72 | 74.88 | 74.35 | 74.51 | 74.15 | -0.86% | 3,873,812 |
| Apr 29, 2025 | 74.74 | 75.19 | 74.70 | 75.16 | 74.80 | 0.27% | 4,448,739 |
| Apr 28, 2025 | 74.65 | 75.03 | 74.64 | 74.96 | 74.60 | 0.25% | 2,647,152 |
| Apr 25, 2025 | 74.69 | 74.88 | 74.49 | 74.77 | 74.41 | 0.78% | 1,438,195 |
| Apr 24, 2025 | 73.82 | 74.34 | 73.73 | 74.19 | 73.83 | 1.27% | 22,129,904 |
| Apr 23, 2025 | 74.47 | 74.63 | 73.18 | 73.26 | 72.91 | 0.94% | 5,202,082 |
| Apr 22, 2025 | 72.81 | 72.99 | 72.56 | 72.58 | 72.23 | 0.46% | 5,032,485 |
| Apr 21, 2025 | 73.05 | 73.05 | 72.13 | 72.25 | 71.90 | -1.71% | 1,574,078 |
| Apr 17, 2025 | 73.79 | 73.84 | 73.34 | 73.51 | 73.16 | -0.38% | 1,154,029 |
| Apr 16, 2025 | 73.46 | 73.80 | 73.22 | 73.79 | 73.43 | 0.46% | 3,816,737 |
| Apr 15, 2025 | 72.92 | 73.60 | 72.79 | 73.45 | 73.10 | 0.73% | 3,262,648 |
| Apr 14, 2025 | 73.20 | 73.20 | 72.51 | 72.92 | 72.57 | 0.66% | 1,976,783 |
| Apr 11, 2025 | 71.54 | 72.62 | 70.61 | 72.44 | 72.09 | 0.44% | 2,572,135 |
| Apr 10, 2025 | 72.98 | 73.32 | 71.96 | 72.12 | 71.77 | -2.97% | 6,889,322 |
| Apr 9, 2025 | 70.79 | 74.36 | 70.77 | 74.33 | 73.97 | 2.96% | 6,841,230 |
| Apr 8, 2025 | 74.11 | 74.11 | 71.94 | 72.19 | 71.84 | -2.38% | 6,338,819 |
| Apr 7, 2025 | 74.83 | 75.47 | 73.76 | 73.95 | 73.59 | -2.85% | 4,836,899 |
| Apr 4, 2025 | 76.40 | 76.57 | 75.89 | 76.12 | 75.75 | 0.30% | 5,504,650 |
| Apr 3, 2025 | 76.45 | 76.76 | 75.83 | 75.89 | 75.52 | -0.45% | 6,789,840 |
| Apr 2, 2025 | 76.47 | 76.47 | 75.67 | 76.23 | 75.86 | 0.36% | 1,540,489 |
| Apr 1, 2025 | 75.77 | 76.20 | 75.77 | 75.96 | 75.59 | 0.07% | 3,114,746 |
| Mar 31, 2025 | 75.99 | 76.06 | 75.49 | 75.91 | 75.19 | 0.40% | 5,408,361 |
| Mar 28, 2025 | 75.60 | 75.65 | 75.28 | 75.61 | 74.90 | 0.83% | 2,140,890 |
| Mar 27, 2025 | 75.00 | 75.02 | 74.82 | 74.99 | 74.28 | -0.31% | 1,483,450 |
| Mar 26, 2025 | 75.59 | 75.59 | 75.16 | 75.22 | 74.51 | -0.69% | 1,243,778 |
| Mar 25, 2025 | 75.72 | 75.96 | 75.54 | 75.74 | 75.02 | 0.16% | 2,244,747 |
| Mar 24, 2025 | 76.12 | 76.12 | 75.60 | 75.62 | 74.91 | -0.72% | 2,318,088 |
| Mar 21, 2025 | 76.47 | 76.53 | 76.09 | 76.17 | 75.45 | -0.31% | 3,627,660 |
| Mar 20, 2025 | 77.02 | 77.25 | 76.38 | 76.41 | 75.69 | -0.27% | 3,841,020 |
| Mar 19, 2025 | 76.08 | 76.73 | 75.97 | 76.62 | 75.90 | 0.78% | 1,388,216 |
| Mar 18, 2025 | 75.79 | 76.29 | 75.59 | 76.03 | 75.31 | 0.24% | 2,433,432 |
| Mar 17, 2025 | 75.94 | 76.24 | 75.80 | 75.85 | 75.13 | 0.37% | 1,488,487 |
| Mar 14, 2025 | 75.54 | 75.82 | 75.30 | 75.57 | 74.86 | - | 1,158,538 |
| Mar 13, 2025 | 75.00 | 75.61 | 74.71 | 75.57 | 74.86 | 0.44% | 1,302,738 |
| Mar 12, 2025 | 75.63 | 75.63 | 75.15 | 75.24 | 74.53 | -0.41% | 1,332,150 |
| Mar 11, 2025 | 76.12 | 76.22 | 75.48 | 75.55 | 74.84 | -0.92% | 2,763,496 |
| Mar 10, 2025 | 76.26 | 76.65 | 76.15 | 76.25 | 75.53 | 0.38% | 2,814,923 |
| Mar 7, 2025 | 76.51 | 76.57 | 75.84 | 75.96 | 75.24 | -0.22% | 1,509,821 |
| Mar 6, 2025 | 76.38 | 76.48 | 75.89 | 76.13 | 75.41 | -0.54% | 2,140,412 |
| Mar 5, 2025 | 77.21 | 77.21 | 76.38 | 76.54 | 75.82 | -0.42% | 2,813,822 |
| Mar 4, 2025 | 77.01 | 77.22 | 76.76 | 76.86 | 76.13 | -0.68% | 4,334,864 |
| Mar 3, 2025 | 76.85 | 77.40 | 76.70 | 77.39 | 76.66 | 0.10% | 3,589,517 |
| Feb 28, 2025 | 77.11 | 77.42 | 76.82 | 77.31 | 76.28 | 0.57% | 4,426,638 |
| Feb 27, 2025 | 77.05 | 77.29 | 76.82 | 76.87 | 75.85 | -0.72% | 1,948,304 |